DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,160.00 | 5,260.00 | 5,150.00 | 5,150.00 | 5,150.00 | 23,219 |
| 2024-01-30 | 5,270.00 | 5,300.00 | 5,160.00 | 5,180.00 | 5,180.00 | 32,295 |
| 2024-01-29 | 5,290.00 | 5,380.00 | 5,270.00 | 5,270.00 | 5,270.00 | 18,302 |
| 2024-01-26 | 5,280.00 | 5,330.00 | 5,260.00 | 5,290.00 | 5,290.00 | 11,898 |
| 2024-01-25 | 5,340.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,280.00 | 30,091 |
| 2024-01-24 | 5,240.00 | 5,280.00 | 5,140.00 | 5,260.00 | 5,260.00 | 22,767 |
| 2024-01-23 | 5,130.00 | 5,220.00 | 5,080.00 | 5,200.00 | 5,200.00 | 12,216 |
| 2024-01-22 | 5,170.00 | 5,180.00 | 5,040.00 | 5,130.00 | 5,130.00 | 38,527 |
| 2024-01-19 | 5,130.00 | 5,190.00 | 5,110.00 | 5,170.00 | 5,170.00 | 11,079 |
| 2024-01-18 | 5,170.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,130.00 | 9,335 |
| 2024-01-17 | 5,180.00 | 5,210.00 | 5,090.00 | 5,110.00 | 5,110.00 | 32,008 |
| 2024-01-16 | 5,250.00 | 5,300.00 | 5,180.00 | 5,190.00 | 5,190.00 | 11,907 |
| 2024-01-15 | 5,300.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | 10,903 |
| 2024-01-12 | 5,370.00 | 5,390.00 | 5,220.00 | 5,240.00 | 5,240.00 | 30,812 |
| 2024-01-11 | 5,320.00 | 5,420.00 | 5,320.00 | 5,390.00 | 5,390.00 | 13,890 |
| 2024-01-10 | 5,350.00 | 5,450.00 | 5,330.00 | 5,330.00 | 5,330.00 | 34,221 |
| 2024-01-09 | 5,320.00 | 5,390.00 | 5,300.00 | 5,350.00 | 5,350.00 | 36,926 |
| 2024-01-08 | 5,350.00 | 5,350.00 | 5,250.00 | 5,320.00 | 5,320.00 | 14,193 |
| 2024-01-05 | 5,220.00 | 5,420.00 | 5,210.00 | 5,290.00 | 5,290.00 | 39,230 |
| 2024-01-04 | 5,280.00 | 5,320.00 | 5,220.00 | 5,250.00 | 5,250.00 | 30,779 |
| 2024-01-03 | 5,310.00 | 5,340.00 | 5,270.00 | 5,330.00 | 5,330.00 | 29,374 |
| 2024-01-02 | 5,320.00 | 5,380.00 | 5,200.00 | 5,310.00 | 5,310.00 | 42,054 |
| 2023-12-28 | 5,170.00 | 5,470.00 | 5,120.00 | 5,320.00 | 5,320.00 | 207,599 |
| 2023-12-27 | 5,150.00 | 5,200.00 | 5,150.00 | 5,170.00 | 5,170.00 | 11,917 |
| 2023-12-26 | 5,170.00 | 5,210.00 | 5,160.00 | 5,190.00 | 5,090.00 | 26,348 |
| 2023-12-22 | 5,230.00 | 5,230.00 | 5,150.00 | 5,170.00 | 5,070.39 | 16,108 |
| 2023-12-21 | 5,050.00 | 5,240.00 | 5,020.00 | 5,240.00 | 5,139.04 | 56,258 |
| 2023-12-20 | 5,110.00 | 5,140.00 | 5,050.00 | 5,050.00 | 4,952.70 | 25,429 |
| 2023-12-19 | 5,100.00 | 5,130.00 | 5,070.00 | 5,070.00 | 4,972.31 | 17,391 |
| 2023-12-18 | 5,100.00 | 5,320.00 | 5,050.00 | 5,100.00 | 5,001.73 | 87,071 |
| 2023-12-15 | 5,110.00 | 5,130.00 | 5,080.00 | 5,080.00 | 4,982.12 | 15,444 |
| 2023-12-14 | 5,120.00 | 5,170.00 | 5,080.00 | 5,110.00 | 5,011.54 | 24,104 |
| 2023-12-13 | 5,130.00 | 5,220.00 | 5,100.00 | 5,110.00 | 5,011.54 | 25,739 |
| 2023-12-12 | 5,150.00 | 5,200.00 | 5,130.00 | 5,160.00 | 5,060.58 | 12,153 |
| 2023-12-11 | 5,260.00 | 5,260.00 | 5,170.00 | 5,180.00 | 5,080.19 | 22,854 |
| 2023-12-08 | 5,370.00 | 5,370.00 | 5,190.00 | 5,240.00 | 5,139.04 | 39,092 |
| 2023-12-07 | 5,220.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,197.88 | 34,014 |
| 2023-12-06 | 5,210.00 | 5,360.00 | 5,200.00 | 5,210.00 | 5,109.61 | 54,412 |
| 2023-12-05 | 5,090.00 | 5,240.00 | 5,060.00 | 5,210.00 | 5,109.61 | 46,158 |
| 2023-12-04 | 5,160.00 | 5,220.00 | 5,130.00 | 5,160.00 | 5,060.58 | 24,648 |
| 2023-12-01 | 5,240.00 | 5,240.00 | 5,120.00 | 5,160.00 | 5,060.58 | 30,730 |
| 2023-11-30 | 5,170.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,139.04 | 15,700 |
| 2023-11-29 | 5,190.00 | 5,280.00 | 5,120.00 | 5,190.00 | 5,090.00 | 30,289 |
| 2023-11-28 | 5,170.00 | 5,220.00 | 5,160.00 | 5,190.00 | 5,090.00 | 35,724 |
| 2023-11-27 | 5,250.00 | 5,410.00 | 5,150.00 | 5,220.00 | 5,119.42 | 105,013 |
| 2023-11-24 | 5,000.00 | 5,490.00 | 4,970.00 | 5,190.00 | 5,090.00 | 384,441 |
| 2023-11-23 | 5,150.00 | 5,210.00 | 5,080.00 | 5,080.00 | 4,982.12 | 30,116 |
| 2023-11-22 | 5,220.00 | 5,240.00 | 5,150.00 | 5,160.00 | 5,060.58 | 28,963 |
| 2023-11-21 | 5,590.00 | 5,590.00 | 5,150.00 | 5,250.00 | 5,148.84 | 238,070 |
| 2023-11-20 | 5,050.00 | 5,160.00 | 5,030.00 | 5,110.00 | 5,011.54 | 15,878 |
| 2023-11-17 | 5,150.00 | 5,150.00 | 5,070.00 | 5,080.00 | 4,982.12 | 16,415 |
| 2023-11-16 | 5,120.00 | 5,180.00 | 5,090.00 | 5,130.00 | 5,031.16 | 30,874 |
| 2023-11-15 | 5,070.00 | 5,150.00 | 5,050.00 | 5,120.00 | 5,021.35 | 37,191 |
| 2023-11-14 | 4,930.00 | 5,060.00 | 4,930.00 | 5,060.00 | 4,962.50 | 16,555 |
| 2023-11-13 | 5,010.00 | 5,010.00 | 4,900.00 | 4,940.00 | 4,844.82 | 16,777 |
| 2023-11-10 | 5,070.00 | 5,070.00 | 4,955.00 | 4,990.00 | 4,893.85 | 20,195 |
| 2023-11-09 | 5,110.00 | 5,160.00 | 5,020.00 | 5,070.00 | 4,972.31 | 14,510 |
| 2023-11-08 | 5,020.00 | 5,180.00 | 5,020.00 | 5,130.00 | 5,031.16 | 42,890 |
| 2023-11-07 | 5,050.00 | 5,120.00 | 4,995.00 | 5,050.00 | 4,952.70 | 34,664 |
| 2023-11-06 | 5,060.00 | 5,090.00 | 5,000.00 | 5,080.00 | 4,982.12 | 45,850 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.